Kencana Energi Lestari historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 895.00 | 905.00 | 865.00 | 865.00 | 856.59 | 10,262,300 |
| 2026-05-07 | 910.00 | 920.00 | 885.00 | 895.00 | 886.29 | 8,451,300 |
| 2026-05-06 | 930.00 | 930.00 | 900.00 | 905.00 | 896.20 | 7,216,200 |
| 2026-05-05 | 890.00 | 930.00 | 880.00 | 925.00 | 916.00 | 9,195,200 |
| 2026-05-04 | 905.00 | 910.00 | 880.00 | 885.00 | 876.39 | 8,785,000 |
| 2026-05-01 | 900.00 | 900.00 | 900.00 | 900.00 | 891.25 | 0 |
| 2026-04-30 | 980.00 | 995.00 | 880.00 | 900.00 | 891.25 | 11,076,500 |
| 2026-04-29 | 930.00 | 985.00 | 930.00 | 980.00 | 970.47 | 8,119,200 |
| 2026-04-28 | 930.00 | 945.00 | 920.00 | 935.00 | 925.90 | 4,294,900 |
| 2026-04-27 | 940.00 | 960.00 | 925.00 | 930.00 | 920.95 | 6,002,800 |
| 2026-04-24 | 965.00 | 985.00 | 910.00 | 935.00 | 925.90 | 12,887,100 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 8.2200 IDR |
| 2025-06-18 | 8.2200 IDR |
| 2024-06-20 | 7.5500 IDR |
| 2023-06-27 | 6.5000 IDR |
| 2022-07-08 | 5.4600 IDR |
| 2021-09-09 | 3.8800 IDR |
| 2020-08-10 | 2.9300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.